CRWV - Options Database

CRWV

COREWEAVE INC A

$83.33 -6.24%

(7/13 13:00) ◀

Monday, July 13, 2026 (2:00pm)

▶ (7/13 15:00)

◀ 7/13 14:00 ▶

Option Volume

Detail

ℹ

Current (07/13 2:00pm) 103,143

Calls: 67,936 (66%)

Puts: 35,207 (34%)

Prior (07/10) 128,661

Calls: 69,947 (54%)

Puts: 58,714 (46%)

Current vs Prior -19.83%

Calls: -2.88% (Calls)

Puts: -40.04% (Puts)

Prior 7-Day Total 1,573,096

Calls: 994,429 (63%)

Puts: 578,667 (37%)

Prior 7-Day Average 224,728

Calls: 142,061 (63%)

Puts: 82,666 (37%)

Current vs Prior 7-Day Avg -54.10%

Calls: -52.18%

Puts: -57.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:00pm) $56.04M

Calls: $25.68M (46%)

Puts: $30.35M (54%)

Prior (07/10) $33.01M

Calls: $19.48M (59%)

Puts: $13.52M (41%)

Current vs Prior +69.77%

Calls: +31.81%

Puts: +124.45%

Prior 7-Day Total $815.40M

Calls: $426.22M (52%)

Puts: $389.18M (48%)

Prior 7-Day Average $116.49M

Calls: $60.89M (52%)

Puts: $55.60M (48%)

Current vs Prior 7-Day Avg -51.89%

Calls: -57.82%

Puts: -45.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:00pm) 0.52

Prior (07/10) 0.84

Current vs Prior -38.26%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -10.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 2:00pm) 1,751,425

Calls: 961,615 (55%)

Puts: 789,810 (45%)

Prior (07/10) 1,837,354

Calls: 1,009,535 (55%)

Puts: 827,819 (45%)

Current vs Prior -4.68%

Prior 7-Day Total 12,191,116

Calls: 6,623,501 (54%)

Puts: 5,567,615 (46%)

Prior 7-Day Average 1,741,588

Calls: 946,214 (54%)

Puts: 795,373 (46%)

Current vs Prior 7-Day Avg +0.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.25% | 13.44%9.25% | 26.98%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -7.39% | -3.35%-7.39% | +0.41%

Prior 7-Day Avg 7.95% | 13.37%12.45% | 27.79%

Current vs 7-Day Avg +16.31% | +0.53%-25.68% | -2.92%

Prior 7-Day Eod 9.99% | 13.91%9.99% | 26.87%

Current vs 7-Day Eod -7.39% | -3.35%-7.39% | +0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.20% | 5.36%

Calls: 3.87% | 5.45%

Puts: 6.53% | 5.26%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior -14.75% | -39.84%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -37.00% | -3.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 258 of results (avg 5.9%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	12.20	12.50	$12.35	2.4%	17	0.61	4.5K
$75.00	Aug 21	14.80	15.20	$15.00	2.7%	53	0.69	184
$77.50	Aug 21	13.40	13.80	$13.60	2.9%	21	0.65	134
$81.00	Jul 17	4.65	4.80	$4.72	3.2%	61	0.62	646
$87.50	Jul 17	1.81	1.87	$1.84	3.3%	1.0K	0.33	735

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	19.40	19.80	$19.60	2.0%	3	0.63	616
$95.00	Aug 21	17.60	18.00	$17.80	2.2%	48	0.60	4.3K
$92.50	Aug 21	15.90	16.30	$16.10	2.5%	76	0.56	588
$82.50	Aug 21	9.85	10.10	$9.98	2.5%	39	0.43	830
$88.00	Jul 31	9.40	9.65	$9.53	2.6%	27	0.56	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	0.20	0.22	$0.21	9.5%	433	0.06	972
$97.50	Jul 17	0.26	0.29	$0.28	10.7%	438	0.07	5.1K
$96.00	Jul 17	0.35	0.39	$0.37	10.8%	756	0.10	1.0K
$95.00	Jul 17	0.43	0.47	$0.45	8.9%	3.5K	0.11	5.6K
$94.00	Jul 17	0.51	0.57	$0.54	11.1%	935	0.13	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.17	0.20	$0.19	15.8%	222	0.04	375
$70.00	Jul 17	0.22	0.25	$0.24	12.5%	777	0.06	18.0K
$71.00	Jul 17	0.28	0.31	$0.30	10.0%	200	0.07	29
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	956	0.10	3.8K
$74.00	Jul 17	0.56	0.63	$0.60	11.7%	344	0.13	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	15.40	17.70	$16.55	13.9%	--	0.97	71
$70.00	Jul 17	13.05	14.70	$13.88	11.9%	9	0.94	266
$71.00	Jul 17	12.05	14.15	$13.10	16.0%	--	0.93	20
$67.00	Jul 24	16.40	17.55	$16.98	6.8%	251	0.91	--
$72.50	Jul 17	10.85	11.50	$11.18	5.8%	20	0.91	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	14.55	16.65	$15.60	13.5%	11	0.92	91
$97.50	Jul 17	14.30	14.90	$14.60	4.1%	42	0.91	2.7K
$96.00	Jul 17	12.45	13.75	$13.10	9.9%	22	0.89	142
$95.00	Jul 17	12.00	12.45	$12.23	3.7%	84	0.88	4.0K
$94.00	Jul 17	11.05	11.80	$11.43	6.6%	--	0.86	86

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 52.0K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	1.10	1.20	$1.15	8.7%	6.0K	0.24	19.4K
$95.00	Jul 17	0.43	0.47	$0.45	8.9%	3.5K	0.11	5.6K
$92.50	Jul 17	0.69	0.76	$0.73	9.6%	2.5K	0.17	2.0K
$86.00	Jul 17	2.24	2.35	$2.30	4.8%	2.4K	0.39	106
$91.00	Jul 17	0.93	1.01	$0.97	8.2%	2.4K	0.21	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	1.96	2.02	$1.99	3.0%	2.1K	0.34	7.0K
$75.00	Jul 17	0.71	0.77	$0.74	8.1%	1.8K	0.15	17.2K
$85.00	Jul 17	4.25	4.55	$4.40	6.8%	1.2K	0.56	5.8K
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	956	0.10	3.8K
$82.50	Jul 17	2.96	3.20	$3.08	7.8%	867	0.45	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 3.7%, max 10.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	109.8%	99.6%	10.2%	--	103
$70.00	Jul 17	Aug 21	106.5%	98.9%	7.7%	12	845
$72.50	Jul 17	Aug 21	103.5%	98.5%	5.0%	65	291
$75.00	Jul 17	Aug 21	100.8%	97.6%	3.3%	55	542
$77.50	Jul 17	Aug 21	99.7%	97.3%	2.5%	22	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	109.9%	99.6%	10.3%	467	3.4K
$69.00	Jul 17	Jul 24	108.0%	98.3%	9.9%	237	378
$71.00	Jul 17	Jul 24	104.9%	97.0%	8.2%	245	75
$70.00	Jul 17	Aug 21	106.5%	98.8%	7.8%	990	22.6K
$74.00	Jul 17	Jul 24	102.0%	95.2%	7.2%	492	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 11.50, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$99.00	Jul 24	$0.12	$0.88	$0.12	7.33	$98.12
$92.50	$94.00	Jul 17	$0.19	$1.31	$0.19	6.89	$92.69
$96.00	$97.00	Jul 24	$0.14	$0.86	$0.14	6.14	$96.14
$97.00	$98.00	Jul 24	$0.15	$0.85	$0.15	5.67	$97.15
$98.00	$99.00	Jul 31	$0.15	$0.85	$0.15	5.67	$98.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.12	$1.38	$0.12	11.50	$72.38
$68.00	$67.00	Jul 24	$0.11	$0.89	$0.11	8.09	$67.89
$74.00	$72.50	Jul 17	$0.18	$1.32	$0.18	7.33	$73.82
$75.00	$74.00	Jul 17	$0.14	$0.86	$0.14	6.14	$74.86
$69.00	$68.00	Jul 24	$0.14	$0.86	$0.14	6.14	$68.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Jul 24	$0.88	$0.88	$0.12	7.33	$68.88
$72.50	$75.00	Jul 17	$2.18	$2.18	$0.32	6.81	$74.68
$70.00	$75.00	Jul 24	$4.08	$4.08	$0.92	4.43	$74.08
$75.00	$77.50	Jul 17	$2.00	$2.00	$0.50	4.00	$77.00
$70.00	$71.00	Jul 17	$0.78	$0.78	$0.22	3.55	$70.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$99.00	$98.00	Jul 24	$0.90	$0.90	$0.10	9.00	$98.10
$96.00	$95.00	Jul 17	$0.87	$0.87	$0.13	6.69	$95.13
$92.50	$91.00	Jul 17	$1.30	$1.30	$0.20	6.50	$91.20
$98.00	$97.00	Jul 24	$0.83	$0.83	$0.17	4.88	$97.17
$99.00	$98.00	Jul 31	$0.83	$0.83	$0.17	4.88	$98.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.39, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.50	106.5%	97.6%
$99.00	Jul 17	Jul 24	$0.82	100.9%	92.2%
$96.00	Jul 17	Jul 24	$1.07	99.1%	91.7%
$98.00	Jul 24	Jul 31	$1.13	91.9%	92.8%
$95.00	Jul 17	Jul 24	$1.17	98.7%	91.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.72	108.0%	98.3%
$96.00	Jul 17	Jul 24	$0.80	99.2%	91.6%
$70.00	Jul 17	Jul 24	$0.81	106.5%	97.6%
$71.00	Jul 17	Jul 24	$0.91	104.9%	97.0%
$99.00	Jul 17	Jul 24	$1.03	100.9%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 8.35% of stock, avg 19.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Jul 17	$3.88	$3.08	$6.96	$75.54	$89.46	8.35%
$84.00	Jul 17	$3.13	$3.83	$6.96	$77.04	$90.96	8.35%
$85.00	Jul 17	$2.69	$4.40	$7.09	$77.91	$92.09	8.51%
$81.00	Jul 17	$4.72	$2.38	$7.10	$73.90	$88.10	8.52%
$80.00	Jul 17	$5.28	$1.99	$7.27	$72.73	$87.27	8.72%
$86.00	Jul 17	$2.30	$5.03	$7.33	$78.67	$93.33	8.80%
$79.00	Jul 17	$5.93	$1.67	$7.60	$71.40	$86.60	9.12%
$87.50	Jul 17	$1.84	$6.05	$7.89	$79.61	$95.39	9.47%
$77.50	Jul 17	$7.00	$1.26	$8.26	$69.24	$85.76	9.91%
$89.00	Jul 17	$1.42	$7.18	$8.60	$80.40	$97.60	10.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.22% of stock, avg 14.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$77.50	Jul 17	$1.42	$1.26	$2.68	$74.82	$91.68
$89.00	$79.00	Jul 17	$1.42	$1.67	$3.09	$75.91	$92.09
$87.50	$77.50	Jul 17	$1.84	$1.26	$3.10	$74.40	$90.60
$89.00	$80.00	Jul 17	$1.42	$1.99	$3.41	$76.59	$92.41
$87.50	$79.00	Jul 17	$1.84	$1.67	$3.51	$75.49	$91.01
$86.00	$77.50	Jul 17	$2.30	$1.26	$3.56	$73.94	$89.56
$89.00	$81.00	Jul 17	$1.42	$2.38	$3.80	$77.20	$92.80
$87.50	$80.00	Jul 17	$1.84	$1.99	$3.83	$76.17	$91.33
$85.00	$77.50	Jul 17	$2.69	$1.26	$3.95	$73.55	$88.95
$86.00	$79.00	Jul 17	$2.30	$1.67	$3.97	$75.03	$89.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 19.83, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.38	$0.12	19.83	$75.12	$82.38
85/88	90/92	Aug 21	$2.37	$0.13	18.23	$85.13	$92.37
80/82	85/88	Aug 21	$2.33	$0.17	13.71	$80.17	$87.33
70/72	75/78	Aug 21	$2.30	$0.20	11.50	$70.20	$77.30
78/80	82/85	Aug 21	$2.29	$0.21	10.90	$77.71	$84.79
82/85	88/90	Aug 21	$2.28	$0.22	10.36	$82.72	$89.78
82/85	90/92	Aug 21	$2.27	$0.23	9.87	$82.73	$92.27
68/70	72/75	Aug 21	$2.26	$0.24	9.42	$67.74	$74.76
78/79	80/81	Jul 31	$0.90	$0.10	9.00	$78.10	$80.90
77/78	84/85	Aug 7	$0.90	$0.10	9.00	$77.10	$84.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$91.00	$92.50	$94.00	Jul 17	$0.05	$1.45	29.00
$70.00	$72.50	$75.00	Aug 21	$0.12	$2.38	19.83
$84.00	$85.00	$86.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.07	$2.43	34.71
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25
$71.00	$72.50	$74.00	Jul 17	$0.06	$1.44	24.00
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$92.50	$95.00	$97.50	Aug 21	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.58, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.14	$1.36
$96.00	$97.50	1:2	Jul 17	-$0.19	$1.31
$92.50	$94.00	1:2	Jul 17	-$0.35	$1.15
$91.00	$92.50	1:2	Jul 17	-$0.49	$1.01
$95.00	$96.00	1:2	Jul 17	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.58	$4.42
$75.00	$70.00	1:2	Aug 7	-$1.41	$3.59
$75.00	$70.00	1:2	Aug 14	-$2.05	$2.95
$69.00	$67.50	1:2	Jul 17	-$0.07	$1.43
$72.50	$71.00	1:2	Jul 17	-$0.18	$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.76%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$9.80	0.54	2.0%	11.76%	13.76%	172	1.4K
$84.00	Aug 14	$9.20	0.55	0.8%	11.04%	11.84%	1	6
$85.00	Aug 14	$8.80	0.53	2.0%	10.56%	12.56%	53	76
$87.50	Aug 21	$8.75	0.50	5.0%	10.50%	15.50%	107	2.4K
$86.00	Aug 14	$8.35	0.51	3.2%	10.02%	13.22%	25	22
$84.00	Aug 7	$8.00	0.54	0.8%	9.60%	10.40%	43	72
$87.00	Aug 14	$7.95	0.50	4.4%	9.54%	13.94%	57	10
$90.00	Aug 21	$7.90	0.47	8.0%	9.48%	17.48%	1.4K	2.1K
$88.00	Aug 14	$7.60	0.48	5.6%	9.12%	14.72%	7	96
$85.00	Aug 7	$7.50	0.52	2.0%	9.00%	11.00%	75	1.1K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 67,936

Total Puts 35,207

Put/Call Ratio 0.52

Net Difference 32,729

Prior's Put/Call Breakdown

Total Calls 69,947

Total Puts 58,714

Put/Call Ratio 0.84

Net Difference 11,233

Prior 7-Day Put/Call Summary

Total Calls 994,429

Total Puts 578,667

Average Put/Call Ratio 0.58

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card